5 DAY PERFORMANCE
-12.10%
1 MONTH PERFORMANCE
-28.87%
3 MONTH PERFORMANCE
+113.40%
6 MONTH PERFORMANCE
-24.66%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
-46.13%
Sleep Number Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $8.15 | $8.27 (1.41%) | $8.36 | $7.55 | 531.83 K | |
| 02/18/2026 | $9.03 | $8.26 (-8.53%) | $9.03 | $8.13 | 832.00 K | $189.68 M |
| 02/17/2026 | $9.35 | $9.03 (-3.42%) | $9.43 | $8.76 | 548.01 K | $207.36 M |
| 02/13/2026 | $10.44 | $9.42 (-9.77%) | $10.52 | $9.08 | 660.20 K | $216.32 M |
| 02/12/2026 | $10.10 | $10.39 (2.87%) | $10.71 | $9.99 | 422.82 K | $238.60 M |
| 02/11/2026 | $10.56 | $10.24 (-3.03%) | $10.99 | $10.06 | 536.33 K | $235.15 M |
| 02/10/2026 | $11.00 | $10.69 (-2.82%) | $11.41 | $10.66 | 328.60 K | $245.49 M |
| 02/09/2026 | $12.00 | $11.12 (-7.33%) | $12.15 | $11.05 | 275.40 K | $255.36 M |
| 02/06/2026 | $11.59 | $11.94 (3.02%) | $12.21 | $11.37 | 415.14 K | $274.19 M |
| 02/05/2026 | $12.05 | $11.49 (-4.65%) | $12.59 | $11.05 | 662.08 K | $263.86 M |
| 02/04/2026 | $11.94 | $12.37 (3.6%) | $13.94 | $11.86 | 1.15 M | $284.06 M |
| 02/03/2026 | $11.23 | $11.81 (5.16%) | $12.51 | $11.05 | 709.20 K | $271.20 M |
| 02/02/2026 | $11.47 | $11.14 (-2.88%) | $11.73 | $10.49 | 553.30 K | $255.82 M |
| 01/30/2026 | $11.41 | $11.64 (2.02%) | $11.77 | $11.13 | 674.80 K | $267.30 M |
| 01/29/2026 | $11.08 | $11.59 (4.6%) | $11.71 | $10.90 | 698.20 K | $266.15 M |
| 01/28/2026 | $11.58 | $11.08 (-4.32%) | $11.94 | $10.49 | 914.80 K | $254.44 M |
| 01/27/2026 | $10.13 | $10.31 (1.78%) | $10.34 | $9.93 | 309.10 K | $236.76 M |
| 01/26/2026 | $10.49 | $10.03 (-4.39%) | $10.49 | $9.98 | 398.82 K | $230.33 M |
| 01/23/2026 | $10.00 | $10.59 (5.9%) | $10.69 | $9.95 | 433.30 K | $243.19 M |
| 01/22/2026 | $10.63 | $10.13 (-4.7%) | $11.02 | $10.11 | 595.07 K | $232.63 M |
| 01/21/2026 | $10.87 | $10.55 (-2.94%) | $11.10 | $10.35 | 611.84 K | $242.27 M |
| 01/20/2026 | $11.17 | $10.75 (-3.76%) | $11.41 | $10.43 | 913.23 K | $246.86 M |
| 01/16/2026 | $11.58 | $11.64 (0.52%) | $11.78 | $10.88 | 787.86 K | $267.30 M |
| 01/15/2026 | $10.49 | $11.37 (8.39%) | $11.81 | $10.19 | 942.14 K | $261.10 M |
| 01/14/2026 | $9.99 | $10.49 (5.01%) | $10.84 | $9.82 | 980.76 K | $240.89 M |
| 01/13/2026 | $8.58 | $9.99 (16.43%) | $10.17 | $8.48 | 1.81 M | $229.41 M |
| 01/12/2026 | $7.80 | $8.59 (10.13%) | $8.99 | $7.59 | 832.96 K | $197.26 M |
| 01/09/2026 | $7.37 | $7.90 (7.19%) | $7.92 | $7.07 | 306.00 K | $181.42 M |
| 01/08/2026 | $7.12 | $7.28 (2.25%) | $7.47 | $6.98 | 434.03 K | $167.18 M |
| 01/07/2026 | $7.48 | $7.20 (-3.74%) | $7.48 | $7.03 | 461.20 K | $165.34 M |
| 01/06/2026 | $7.73 | $7.47 (-3.36%) | $7.84 | $6.99 | 781.40 K | $171.54 M |
| 01/05/2026 | $8.55 | $7.89 (-7.72%) | $8.55 | $7.25 | 1.10 M | $181.19 M |
| 01/02/2026 | $8.49 | $8.59 (1.18%) | $8.98 | $8.49 | 655.60 K | $197.26 M |
| 12/31/2025 | $8.37 | $8.46 (1.08%) | $8.57 | $8.35 | 265.40 K | $194.28 M |
| 12/30/2025 | $8.28 | $8.42 (1.69%) | $8.50 | $8.23 | 270.80 K | $193.36 M |
| 12/29/2025 | $8.48 | $8.31 (-2%) | $8.70 | $8.17 | 453.30 K | $190.83 M |
| 12/26/2025 | $8.62 | $8.55 (-0.81%) | $8.85 | $8.33 | 595.64 K | $195.44 M |
| 12/24/2025 | $8.40 | $8.64 (2.86%) | $8.72 | $8.25 | 235.73 K | $197.49 M |
| 12/23/2025 | $8.37 | $8.40 (0.36%) | $8.75 | $7.86 | 1.05 M | $192.01 M |
| 12/22/2025 | $8.38 | $8.44 (0.72%) | $8.65 | $8.31 | 371.20 K | $192.92 M |
| 12/19/2025 | $8.40 | $8.42 (0.24%) | $8.47 | $8.15 | 1.05 M | $192.46 M |
| 12/18/2025 | $8.61 | $8.42 (-2.21%) | $8.95 | $8.37 | 548.41 K | $192.46 M |
| 12/17/2025 | $8.44 | $8.46 (0.24%) | $8.78 | $8.21 | 545.34 K | $193.38 M |
| 12/16/2025 | $8.02 | $8.50 (5.99%) | $8.58 | $7.63 | 553.88 K | $194.29 M |
| 12/15/2025 | $8.51 | $8.18 (-3.88%) | $8.60 | $7.87 | 837.50 K | $186.98 M |
| 12/12/2025 | $8.32 | $8.46 (1.68%) | $8.65 | $7.75 | 769.96 K | $193.38 M |
| 12/11/2025 | $8.45 | $8.20 (-2.96%) | $8.61 | $7.99 | 812.69 K | $187.44 M |
| 12/10/2025 | $7.82 | $8.50 (8.7%) | $8.53 | $7.70 | 978.00 K | $194.29 M |
| 12/09/2025 | $7.49 | $7.83 (4.54%) | $7.85 | $7.30 | 896.61 K | $178.98 M |
| 12/08/2025 | $6.72 | $7.57 (12.65%) | $7.86 | $6.65 | 1.20 M | $173.04 M |
| 12/05/2025 | $6.94 | $6.66 (-4.03%) | $7.13 | $6.53 | 643.40 K | $152.23 M |
| 12/04/2025 | $6.52 | $6.92 (6.13%) | $7.07 | $6.50 | 728.43 K | $158.18 M |
| 12/03/2025 | $6.67 | $6.54 (-1.95%) | $6.81 | $6.35 | 824.50 K | $149.49 M |
| 12/02/2025 | $5.76 | $6.66 (15.63%) | $6.68 | $5.58 | 1.63 M | $152.23 M |
| 12/01/2025 | $5.01 | $5.75 (14.77%) | $5.89 | $4.96 | 1.33 M | $131.43 M |
| 11/28/2025 | $4.77 | $5.10 (6.92%) | $5.35 | $4.69 | 697.40 K | $116.58 M |
| 11/26/2025 | $4.63 | $4.76 (2.81%) | $5.04 | $4.63 | 943.40 K | $108.80 M |
| 11/25/2025 | $3.96 | $4.65 (17.42%) | $4.75 | $3.92 | 840.80 K | $106.29 M |
| 11/24/2025 | $3.87 | $3.92 (1.29%) | $4.01 | $3.81 | 745.75 K | $89.60 M |
| 11/21/2025 | $3.89 | $3.87 (-0.51%) | $4.05 | $3.82 | 775.64 K | $88.46 M |
| 11/20/2025 | $3.97 | $3.82 (-3.78%) | $4.08 | $3.63 | 764.82 K | $87.32 M |
| 11/19/2025 | $3.98 | $3.88 (-2.51%) | $4.12 | $3.65 | 846.42 K | $88.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
